Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content

Bank Of America Corporation (BAC)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 170825C00017000 C 08/25/17 17.0 6.60 6.65
BAC 170825C00018000 C 08/25/17 18.0 5.60 5.70
BAC 170825C00018500 C 08/25/17 18.5 5.10 5.15
BAC 170825C00019000 C 08/25/17 19.0 4.60 4.65
BAC 170825C00019500 C 08/25/17 19.5 4.10 4.15
BAC 170825C00020000 C 08/25/17 20.0 3.60 3.65
BAC 170825C00020500 C 08/25/17 20.5 3.10 3.15
BAC 170825C00021000 C 08/25/17 21.0 2.61 2.64
BAC 170825C00021500 C 08/25/17 21.5 2.12 2.16
BAC 170825C00022000 C 08/25/17 22.0 1.63 1.67
BAC 170825C00022500 C 08/25/17 22.5 1.16 1.18
BAC 170825C00023000 C 08/25/17 23.0 0.72 0.74
BAC 170825C00023500 C 08/25/17 23.5 0.36 0.37
BAC 170825C00024000 C 08/25/17 24.0 0.13 0.14
BAC 170825C00024500 C 08/25/17 24.5 0.04 0.05
BAC 170825C00025000 C 08/25/17 25.0 0.01 0.02
BAC 170825C00025500 C 08/25/17 25.5 0.00 0.01
BAC 170825C00026000 C 08/25/17 26.0 0.00 0.01
BAC 170825C00026500 C 08/25/17 26.5 0.00 0.01
BAC 170825C00027000 C 08/25/17 27.0 0.00 0.01
BAC 170825C00027500 C 08/25/17 27.5 0.00 0.01
BAC 170825C00028000 C 08/25/17 28.0 0.00 0.01
BAC 170825C00028500 C 08/25/17 28.5 0.00 0.01
BAC 170825C00029000 C 08/25/17 29.0 0.00 0.01
BAC 170825C00029500 C 08/25/17 29.5 0.00 0.01
BAC 170825C00030000 C 08/25/17 30.0 0.00 0.01
BAC 170825C00030500 C 08/25/17 30.5 0.00 0.01
BAC 170825C00031000 C 08/25/17 31.0 0.00 0.01
BAC 170825C00031500 C 08/25/17 31.5 0.00 0.01
BAC 170825C00032000 C 08/25/17 32.0 0.00 0.01
BAC 170825P00017000 P 08/25/17 17.0 0.00 0.01
BAC 170825P00018000 P 08/25/17 18.0 0.00 0.01
BAC 170825P00018500 P 08/25/17 18.5 0.00 0.01
BAC 170825P00019000 P 08/25/17 19.0 0.00 0.01
BAC 170825P00019500 P 08/25/17 19.5 0.00 0.01
BAC 170825P00020000 P 08/25/17 20.0 0.00 0.01
BAC 170825P00020500 P 08/25/17 20.5 0.00 0.01
BAC 170825P00021000 P 08/25/17 21.0 0.00 0.01
BAC 170825P00021500 P 08/25/17 21.5 0.00 0.02
BAC 170825P00022000 P 08/25/17 22.0 0.02 0.03
BAC 170825P00022500 P 08/25/17 22.5 0.04 0.05
BAC 170825P00023000 P 08/25/17 23.0 0.10 0.11
BAC 170825P00023500 P 08/25/17 23.5 0.24 0.25
BAC 170825P00024000 P 08/25/17 24.0 0.51 0.52
BAC 170825P00024500 P 08/25/17 24.5 0.90 0.93
BAC 170825P00025000 P 08/25/17 25.0 1.36 1.40
BAC 170825P00025500 P 08/25/17 25.5 1.87 1.90
BAC 170825P00026000 P 08/25/17 26.0 2.37 2.40
BAC 170825P00026500 P 08/25/17 26.5 2.87 2.90
BAC 170825P00027000 P 08/25/17 27.0 3.35 3.40
BAC 170825P00027500 P 08/25/17 27.5 3.85 3.90
BAC 170825P00028000 P 08/25/17 28.0 4.35 4.40
BAC 170825P00028500 P 08/25/17 28.5 4.85 4.90
BAC 170825P00029000 P 08/25/17 29.0 5.35 5.40
BAC 170825P00029500 P 08/25/17 29.5 5.85 5.90
BAC 170825P00030000 P 08/25/17 30.0 6.35 6.40
BAC 170825P00030500 P 08/25/17 30.5 6.85 6.90
BAC 170825P00031000 P 08/25/17 31.0 7.35 7.40
BAC 170825P00031500 P 08/25/17 31.5 7.85 7.90
BAC 170825P00032000 P 08/25/17 32.0 8.35 8.40
BAC 170901C00017500 C 09/01/17 17.5 6.10 6.20
BAC 170901C00018000 C 09/01/17 18.0 5.60 5.70
BAC 170901C00018500 C 09/01/17 18.5 5.10 5.20
BAC 170901C00019000 C 09/01/17 19.0 4.60 4.70
BAC 170901C00019500 C 09/01/17 19.5 4.10 4.20
BAC 170901C00020000 C 09/01/17 20.0 3.60 3.70
BAC 170901C00020500 C 09/01/17 20.5 3.10 3.15
BAC 170901C00021000 C 09/01/17 21.0 2.62 2.66
BAC 170901C00021500 C 09/01/17 21.5 2.13 2.16
BAC 170901C00022000 C 09/01/17 22.0 1.66 1.68
BAC 170901C00022500 C 09/01/17 22.5 1.20 1.24
BAC 170901C00023000 C 09/01/17 23.0 0.79 0.80
BAC 170901C00023500 C 09/01/17 23.5 0.45 0.46
BAC 170901C00024000 C 09/01/17 24.0 0.21 0.22
BAC 170901C00024500 C 09/01/17 24.5 0.08 0.09
BAC 170901C00025000 C 09/01/17 25.0 0.03 0.04
BAC 170901C00025500 C 09/01/17 25.5 0.01 0.02
BAC 170901C00026000 C 09/01/17 26.0 0.00 0.01
BAC 170901C00026500 C 09/01/17 26.5 0.00 0.01
BAC 170901C00027000 C 09/01/17 27.0 0.00 0.01
BAC 170901C00027500 C 09/01/17 27.5 0.00 0.01
BAC 170901C00028000 C 09/01/17 28.0 0.00 0.02
BAC 170901C00028500 C 09/01/17 28.5 0.00 0.01
BAC 170901C00029000 C 09/01/17 29.0 0.00 0.01
BAC 170901C00029500 C 09/01/17 29.5 0.00 0.01
BAC 170901C00030000 C 09/01/17 30.0 0.00 0.01
BAC 170901C00030500 C 09/01/17 30.5 0.00 0.01
BAC 170901C00031000 C 09/01/17 31.0 0.00 0.01
BAC 170901C00031500 C 09/01/17 31.5 0.00 0.01
BAC 170901P00017500 P 09/01/17 17.5 0.00 0.01
BAC 170901P00018000 P 09/01/17 18.0 0.00 0.01
BAC 170901P00018500 P 09/01/17 18.5 0.00 0.01
BAC 170901P00019000 P 09/01/17 19.0 0.00 0.01
BAC 170901P00019500 P 09/01/17 19.5 0.00 0.02
BAC 170901P00020000 P 09/01/17 20.0 0.00 0.02
BAC 170901P00020500 P 09/01/17 20.5 0.00 0.02
BAC 170901P00021000 P 09/01/17 21.0 0.02 0.03
BAC 170901P00021500 P 09/01/17 21.5 0.04 0.05
BAC 170901P00022000 P 09/01/17 22.0 0.06 0.07
BAC 170901P00022500 P 09/01/17 22.5 0.12 0.13
BAC 170901P00023000 P 09/01/17 23.0 0.22 0.23
BAC 170901P00023500 P 09/01/17 23.5 0.40 0.42
BAC 170901P00024000 P 09/01/17 24.0 0.67 0.69
BAC 170901P00024500 P 09/01/17 24.5 1.05 1.08
BAC 170901P00025000 P 09/01/17 25.0 1.50 1.55
BAC 170901P00025500 P 09/01/17 25.5 1.98 2.02
BAC 170901P00026000 P 09/01/17 26.0 2.46 2.53
BAC 170901P00026500 P 09/01/17 26.5 2.93 3.05
BAC 170901P00027000 P 09/01/17 27.0 3.45 3.55
BAC 170901P00027500 P 09/01/17 27.5 3.95 4.05
BAC 170901P00028000 P 09/01/17 28.0 4.45 4.55
BAC 170901P00028500 P 09/01/17 28.5 4.90 5.05
BAC 170901P00029000 P 09/01/17 29.0 5.45 5.55
BAC 170901P00029500 P 09/01/17 29.5 5.90 6.05
BAC 170901P00030000 P 09/01/17 30.0 6.45 6.50
BAC 170901P00030500 P 09/01/17 30.5 6.95 7.05
BAC 170901P00031000 P 09/01/17 31.0 7.45 7.50
BAC 170901P00031500 P 09/01/17 31.5 7.90 8.05
BAC 170908C00017500 C 09/08/17 17.5 6.10 6.20
BAC 170908C00018000 C 09/08/17 18.0 5.60 5.70
BAC 170908C00018500 C 09/08/17 18.5 5.10 5.20
BAC 170908C00019000 C 09/08/17 19.0 4.60 4.65
BAC 170908C00019500 C 09/08/17 19.5 4.10 4.20
BAC 170908C00020000 C 09/08/17 20.0 3.60 3.70
BAC 170908C00020500 C 09/08/17 20.5 3.10 3.20
BAC 170908C00021000 C 09/08/17 21.0 2.62 2.67
BAC 170908C00021500 C 09/08/17 21.5 2.14 2.19
BAC 170908C00022000 C 09/08/17 22.0 1.67 1.70
BAC 170908C00022500 C 09/08/17 22.5 1.22 1.25
BAC 170908C00023000 C 09/08/17 23.0 0.83 0.86
BAC 170908C00023500 C 09/08/17 23.5 0.50 0.52
BAC 170908C00024000 C 09/08/17 24.0 0.27 0.29
BAC 170908C00024500 C 09/08/17 24.5 0.12 0.14
BAC 170908C00025000 C 09/08/17 25.0 0.05 0.06
BAC 170908C00025500 C 09/08/17 25.5 0.02 0.03
BAC 170908C00026000 C 09/08/17 26.0 0.01 0.02
BAC 170908C00026500 C 09/08/17 26.5 0.00 0.01
BAC 170908C00027000 C 09/08/17 27.0 0.00 0.01
BAC 170908C00027500 C 09/08/17 27.5 0.00 0.01
BAC 170908C00028000 C 09/08/17 28.0 0.00 0.01
BAC 170908C00028500 C 09/08/17 28.5 0.00 0.01
BAC 170908C00029000 C 09/08/17 29.0 0.00 0.01
BAC 170908C00029500 C 09/08/17 29.5 0.00 0.01
BAC 170908C00030000 C 09/08/17 30.0 0.00 0.01
BAC 170908C00030500 C 09/08/17 30.5 0.00 0.01
BAC 170908C00031000 C 09/08/17 31.0 0.00 0.01
BAC 170908C00031500 C 09/08/17 31.5 0.00 0.01
BAC 170908P00017500 P 09/08/17 17.5 0.00 0.01
BAC 170908P00018000 P 09/08/17 18.0 0.00 0.01
BAC 170908P00018500 P 09/08/17 18.5 0.00 0.01
BAC 170908P00019000 P 09/08/17 19.0 0.00 0.01
BAC 170908P00019500 P 09/08/17 19.5 0.00 0.02
BAC 170908P00020000 P 09/08/17 20.0 0.01 0.02
BAC 170908P00020500 P 09/08/17 20.5 0.00 0.03
BAC 170908P00021000 P 09/08/17 21.0 0.03 0.04
BAC 170908P00021500 P 09/08/17 21.5 0.05 0.07
BAC 170908P00022000 P 09/08/17 22.0 0.09 0.11
BAC 170908P00022500 P 09/08/17 22.5 0.16 0.18
BAC 170908P00023000 P 09/08/17 23.0 0.28 0.30
BAC 170908P00023500 P 09/08/17 23.5 0.47 0.49
BAC 170908P00024000 P 09/08/17 24.0 0.75 0.76
BAC 170908P00024500 P 09/08/17 24.5 1.10 1.13
BAC 170908P00025000 P 09/08/17 25.0 1.52 1.56
BAC 170908P00025500 P 09/08/17 25.5 1.99 2.04
BAC 170908P00026000 P 09/08/17 26.0 2.47 2.51
BAC 170908P00026500 P 09/08/17 26.5 2.98 3.05
BAC 170908P00027000 P 09/08/17 27.0 3.45 3.55
BAC 170908P00027500 P 09/08/17 27.5 3.90 4.05
BAC 170908P00028000 P 09/08/17 28.0 4.40 4.50
BAC 170908P00028500 P 09/08/17 28.5 4.90 5.00
BAC 170908P00029000 P 09/08/17 29.0 5.40 5.50
BAC 170908P00029500 P 09/08/17 29.5 5.95 6.00
BAC 170908P00030000 P 09/08/17 30.0 6.45 6.50
BAC 170908P00030500 P 09/08/17 30.5 6.95 7.05
BAC 170908P00031000 P 09/08/17 31.0 7.45 7.55
BAC 170908P00031500 P 09/08/17 31.5 7.90 8.05
BAC 170915C00014000 C 09/15/17 14.0 9.60 9.65
BAC 170915C00015000 C 09/15/17 15.0 8.60 8.70
BAC 170915C00016000 C 09/15/17 16.0 7.60 7.70
BAC 170915C00017000 C 09/15/17 17.0 6.60 6.65
BAC 170915C00018000 C 09/15/17 18.0 5.60 5.65
BAC 170915C00019000 C 09/15/17 19.0 4.60 4.65
BAC 170915C00020000 C 09/15/17 20.0 3.60 3.65
BAC 170915C00021000 C 09/15/17 21.0 2.63 2.68
BAC 170915C00022000 C 09/15/17 22.0 1.68 1.74
BAC 170915C00023000 C 09/15/17 23.0 0.88 0.91
BAC 170915C00024000 C 09/15/17 24.0 0.34 0.36
BAC 170915C00025000 C 09/15/17 25.0 0.08 0.10
BAC 170915C00026000 C 09/15/17 26.0 0.02 0.03
BAC 170915C00027000 C 09/15/17 27.0 0.00 0.01
BAC 170915C00028000 C 09/15/17 28.0 0.00 0.01
BAC 170915C00029000 C 09/15/17 29.0 0.00 0.01
BAC 170915C00030000 C 09/15/17 30.0 0.00 0.01
BAC 170915C00031000 C 09/15/17 31.0 0.00 0.01
BAC 170915C00032000 C 09/15/17 32.0 0.00 0.01
BAC 170915C00033000 C 09/15/17 33.0 0.00 0.01
BAC 170915C00034000 C 09/15/17 34.0 0.00 0.01
BAC 170915C00035000 C 09/15/17 35.0 0.00 0.01
BAC 170915P00014000 P 09/15/17 14.0 0.00 0.01
BAC 170915P00015000 P 09/15/17 15.0 0.00 0.01
BAC 170915P00016000 P 09/15/17 16.0 0.00 0.01
BAC 170915P00017000 P 09/15/17 17.0 0.00 0.01
BAC 170915P00018000 P 09/15/17 18.0 0.00 0.01
BAC 170915P00019000 P 09/15/17 19.0 0.00 0.02
BAC 170915P00020000 P 09/15/17 20.0 0.02 0.03
BAC 170915P00021000 P 09/15/17 21.0 0.05 0.06
BAC 170915P00022000 P 09/15/17 22.0 0.13 0.14
BAC 170915P00023000 P 09/15/17 23.0 0.35 0.36
BAC 170915P00024000 P 09/15/17 24.0 0.81 0.83
BAC 170915P00025000 P 09/15/17 25.0 1.56 1.60
BAC 170915P00026000 P 09/15/17 26.0 2.49 2.52
BAC 170915P00027000 P 09/15/17 27.0 3.45 3.50
BAC 170915P00028000 P 09/15/17 28.0 4.45 4.50
BAC 170915P00029000 P 09/15/17 29.0 5.45 5.50
BAC 170915P00030000 P 09/15/17 30.0 6.45 6.50
BAC 170915P00031000 P 09/15/17 31.0 7.45 7.50
BAC 170915P00032000 P 09/15/17 32.0 8.45 8.50
BAC 170915P00033000 P 09/15/17 33.0 9.45 9.50
BAC 170915P00034000 P 09/15/17 34.0 10.45 10.50
BAC 170915P00035000 P 09/15/17 35.0 11.45 11.50
BAC 170922C00017500 C 09/22/17 17.5 6.10 6.20
BAC 170922C00018000 C 09/22/17 18.0 5.60 5.70
BAC 170922C00018500 C 09/22/17 18.5 5.10 5.20
BAC 170922C00019000 C 09/22/17 19.0 4.60 4.70
BAC 170922C00019500 C 09/22/17 19.5 4.10 4.20
BAC 170922C00020000 C 09/22/17 20.0 3.60 3.70
BAC 170922C00020500 C 09/22/17 20.5 3.10 3.20
BAC 170922C00021000 C 09/22/17 21.0 2.64 2.68
BAC 170922C00021500 C 09/22/17 21.5 2.17 2.20
BAC 170922C00022000 C 09/22/17 22.0 1.72 1.75
BAC 170922C00022500 C 09/22/17 22.5 1.30 1.34
BAC 170922C00023000 C 09/22/17 23.0 0.94 0.98
BAC 170922C00023500 C 09/22/17 23.5 0.64 0.68
BAC 170922C00024000 C 09/22/17 24.0 0.41 0.43
BAC 170922C00024500 C 09/22/17 24.5 0.24 0.26
BAC 170922C00025000 C 09/22/17 25.0 0.13 0.14
BAC 170922C00025500 C 09/22/17 25.5 0.07 0.08
BAC 170922C00026000 C 09/22/17 26.0 0.03 0.04
BAC 170922C00026500 C 09/22/17 26.5 0.01 0.02
BAC 170922C00027000 C 09/22/17 27.0 0.00 0.01
BAC 170922C00027500 C 09/22/17 27.5 0.00 0.01
BAC 170922C00028000 C 09/22/17 28.0 0.00 0.01
BAC 170922C00028500 C 09/22/17 28.5 0.00 0.01
BAC 170922C00029000 C 09/22/17 29.0 0.00 0.01
BAC 170922C00029500 C 09/22/17 29.5 0.00 0.01
BAC 170922C00030000 C 09/22/17 30.0 0.00 0.01
BAC 170922C00030500 C 09/22/17 30.5 0.00 0.01
BAC 170922C00031000 C 09/22/17 31.0 0.00 0.01
BAC 170922C00031500 C 09/22/17 31.5 0.00 0.01
BAC 170922P00017500 P 09/22/17 17.5 0.00 0.02
BAC 170922P00018000 P 09/22/17 18.0 0.00 0.02
BAC 170922P00018500 P 09/22/17 18.5 0.00 0.02
BAC 170922P00019000 P 09/22/17 19.0 0.00 0.02
BAC 170922P00019500 P 09/22/17 19.5 0.00 0.03
BAC 170922P00020000 P 09/22/17 20.0 0.00 0.04
BAC 170922P00020500 P 09/22/17 20.5 0.04 0.05
BAC 170922P00021000 P 09/22/17 21.0 0.07 0.08
BAC 170922P00021500 P 09/22/17 21.5 0.11 0.12
BAC 170922P00022000 P 09/22/17 22.0 0.18 0.19
BAC 170922P00022500 P 09/22/17 22.5 0.27 0.29
BAC 170922P00023000 P 09/22/17 23.0 0.41 0.44
BAC 170922P00023500 P 09/22/17 23.5 0.61 0.64
BAC 170922P00024000 P 09/22/17 24.0 0.87 0.90
BAC 170922P00024500 P 09/22/17 24.5 1.21 1.24
BAC 170922P00025000 P 09/22/17 25.0 1.59 1.62
BAC 170922P00025500 P 09/22/17 25.5 2.03 2.06
BAC 170922P00026000 P 09/22/17 26.0 2.50 2.53
BAC 170922P00026500 P 09/22/17 26.5 2.99 3.05
BAC 170922P00027000 P 09/22/17 27.0 3.45 3.55
BAC 170922P00027500 P 09/22/17 27.5 3.95 4.05
BAC 170922P00028000 P 09/22/17 28.0 4.45 4.55
BAC 170922P00028500 P 09/22/17 28.5 4.95 5.05
BAC 170922P00029000 P 09/22/17 29.0 5.45 5.55
BAC 170922P00029500 P 09/22/17 29.5 5.95 6.05
BAC 170922P00030000 P 09/22/17 30.0 6.45 6.55
BAC 170922P00030500 P 09/22/17 30.5 6.95 7.05
BAC 170922P00031000 P 09/22/17 31.0 7.45 7.55
BAC 170922P00031500 P 09/22/17 31.5 7.95 8.05
BAC 170929C00017500 C 09/29/17 17.5 6.10 6.20
BAC 170929C00018000 C 09/29/17 18.0 5.60 5.70
BAC 170929C00018500 C 09/29/17 18.5 5.10 5.15
BAC 170929C00019000 C 09/29/17 19.0 4.60 4.70
BAC 170929C00019500 C 09/29/17 19.5 4.10 4.20
BAC 170929C00020000 C 09/29/17 20.0 3.60 3.70
BAC 170929C00020500 C 09/29/17 20.5 3.10 3.20
BAC 170929C00021000 C 09/29/17 21.0 2.65 2.69
BAC 170929C00021500 C 09/29/17 21.5 2.19 2.23
BAC 170929C00022000 C 09/29/17 22.0 1.76 1.80
BAC 170929C00022500 C 09/29/17 22.5 1.36 1.39
BAC 170929C00023000 C 09/29/17 23.0 1.01 1.04
BAC 170929C00023500 C 09/29/17 23.5 0.72 0.75
BAC 170929C00024000 C 09/29/17 24.0 0.48 0.50
BAC 170929C00024500 C 09/29/17 24.5 0.30 0.32
BAC 170929C00025000 C 09/29/17 25.0 0.18 0.19
BAC 170929C00025500 C 09/29/17 25.5 0.09 0.11
BAC 170929C00026000 C 09/29/17 26.0 0.05 0.06
BAC 170929C00026500 C 09/29/17 26.5 0.02 0.03
BAC 170929C00027000 C 09/29/17 27.0 0.00 0.02
BAC 170929C00027500 C 09/29/17 27.5 0.00 0.01
BAC 170929C00028000 C 09/29/17 28.0 0.00 0.01
BAC 170929C00028500 C 09/29/17 28.5 0.00 0.01
BAC 170929C00029000 C 09/29/17 29.0 0.00 0.01
BAC 170929C00029500 C 09/29/17 29.5 0.00 0.01
BAC 170929C00030000 C 09/29/17 30.0 0.00 0.01
BAC 170929C00030500 C 09/29/17 30.5 0.00 0.01
BAC 170929C00031000 C 09/29/17 31.0 0.00 0.01
BAC 170929C00031500 C 09/29/17 31.5 0.00 0.01
BAC 170929P00017500 P 09/29/17 17.5 0.00 0.02
BAC 170929P00018000 P 09/29/17 18.0 0.00 0.02
BAC 170929P00018500 P 09/29/17 18.5 0.00 0.02
BAC 170929P00019000 P 09/29/17 19.0 0.02 0.03
BAC 170929P00019500 P 09/29/17 19.5 0.02 0.04
BAC 170929P00020000 P 09/29/17 20.0 0.04 0.05
BAC 170929P00020500 P 09/29/17 20.5 0.06 0.07
BAC 170929P00021000 P 09/29/17 21.0 0.10 0.11
BAC 170929P00021500 P 09/29/17 21.5 0.15 0.16
BAC 170929P00022000 P 09/29/17 22.0 0.22 0.24
BAC 170929P00022500 P 09/29/17 22.5 0.32 0.35
BAC 170929P00023000 P 09/29/17 23.0 0.48 0.49
BAC 170929P00023500 P 09/29/17 23.5 0.68 0.70
BAC 170929P00024000 P 09/29/17 24.0 0.94 0.96
BAC 170929P00024500 P 09/29/17 24.5 1.26 1.29
BAC 170929P00025000 P 09/29/17 25.0 1.64 1.66
BAC 170929P00025500 P 09/29/17 25.5 2.06 2.09
BAC 170929P00026000 P 09/29/17 26.0 2.52 2.54
BAC 170929P00026500 P 09/29/17 26.5 2.97 3.05
BAC 170929P00027000 P 09/29/17 27.0 3.45 3.55
BAC 170929P00027500 P 09/29/17 27.5 3.95 4.05
BAC 170929P00028000 P 09/29/17 28.0 4.40 4.55
BAC 170929P00028500 P 09/29/17 28.5 4.90 5.05
BAC 170929P00029000 P 09/29/17 29.0 5.40 5.55
BAC 170929P00029500 P 09/29/17 29.5 5.90 6.05
BAC 170929P00030000 P 09/29/17 30.0 6.40 6.55
BAC 170929P00030500 P 09/29/17 30.5 6.95 7.05
BAC 170929P00031000 P 09/29/17 31.0 7.40 7.55
BAC 170929P00031500 P 09/29/17 31.5 7.90 8.05
BAC 171020C00015000 C 10/20/17 15.0 8.60 8.65
BAC 171020C00016000 C 10/20/17 16.0 7.60 7.65
BAC 171020C00017000 C 10/20/17 17.0 6.60 6.65
BAC 171020C00018000 C 10/20/17 18.0 5.60 5.65
BAC 171020C00019000 C 10/20/17 19.0 4.60 4.65
BAC 171020C00020000 C 10/20/17 20.0 3.65 3.70
BAC 171020C00021000 C 10/20/17 21.0 2.76 2.79
BAC 171020C00022000 C 10/20/17 22.0 1.94 1.96
BAC 171020C00023000 C 10/20/17 23.0 1.25 1.27
BAC 171020C00024000 C 10/20/17 24.0 0.73 0.74
BAC 171020C00025000 C 10/20/17 25.0 0.36 0.37
BAC 171020C00026000 C 10/20/17 26.0 0.15 0.16
BAC 171020C00027000 C 10/20/17 27.0 0.06 0.07
BAC 171020C00028000 C 10/20/17 28.0 0.02 0.03
BAC 171020C00029000 C 10/20/17 29.0 0.00 0.01
BAC 171020C00030000 C 10/20/17 30.0 0.00 0.01
BAC 171020C00031000 C 10/20/17 31.0 0.00 0.01
BAC 171020P00015000 P 10/20/17 15.0 0.00 0.01
BAC 171020P00016000 P 10/20/17 16.0 0.00 0.02
BAC 171020P00017000 P 10/20/17 17.0 0.00 0.02
BAC 171020P00018000 P 10/20/17 18.0 0.02 0.04
BAC 171020P00019000 P 10/20/17 19.0 0.05 0.06
BAC 171020P00020000 P 10/20/17 20.0 0.10 0.12
BAC 171020P00021000 P 10/20/17 21.0 0.20 0.22
BAC 171020P00022000 P 10/20/17 22.0 0.38 0.39
BAC 171020P00023000 P 10/20/17 23.0 0.69 0.70
BAC 171020P00024000 P 10/20/17 24.0 1.15 1.17
BAC 171020P00025000 P 10/20/17 25.0 1.80 1.82
BAC 171020P00026000 P 10/20/17 26.0 2.60 2.63
BAC 171020P00027000 P 10/20/17 27.0 3.50 3.55
BAC 171020P00028000 P 10/20/17 28.0 4.45 4.55
BAC 171020P00029000 P 10/20/17 29.0 5.45 5.55
BAC 171020P00030000 P 10/20/17 30.0 6.45 6.55
BAC 171020P00031000 P 10/20/17 31.0 7.45 7.55
BAC 171117C00013000 C 11/17/17 13.0 10.60 10.70
BAC 171117C00014000 C 11/17/17 14.0 9.60 9.65
BAC 171117C00015000 C 11/17/17 15.0 8.60 8.65
BAC 171117C00016000 C 11/17/17 16.0 7.60 7.65
BAC 171117C00017000 C 11/17/17 17.0 6.60 6.65
BAC 171117C00018000 C 11/17/17 18.0 5.60 5.70
BAC 171117C00019000 C 11/17/17 19.0 4.65 4.75
BAC 171117C00020000 C 11/17/17 20.0 3.75 3.80
BAC 171117C00021000 C 11/17/17 21.0 2.90 2.93
BAC 171117C00022000 C 11/17/17 22.0 2.12 2.15
BAC 171117C00023000 C 11/17/17 23.0 1.46 1.49
BAC 171117C00024000 C 11/17/17 24.0 0.94 0.96
BAC 171117C00025000 C 11/17/17 25.0 0.56 0.58
BAC 171117C00026000 C 11/17/17 26.0 0.31 0.32
BAC 171117C00027000 C 11/17/17 27.0 0.16 0.17
BAC 171117C00028000 C 11/17/17 28.0 0.07 0.08
BAC 171117C00029000 C 11/17/17 29.0 0.03 0.04
BAC 171117C00030000 C 11/17/17 30.0 0.02 0.03
BAC 171117C00031000 C 11/17/17 31.0 0.00 0.01
BAC 171117C00032000 C 11/17/17 32.0 0.00 0.01
BAC 171117C00033000 C 11/17/17 33.0 0.00 0.01
BAC 171117C00034000 C 11/17/17 34.0 0.00 0.01
BAC 171117C00035000 C 11/17/17 35.0 0.00 0.01
BAC 171117C00036000 C 11/17/17 36.0 0.00 0.01
BAC 171117C00037000 C 11/17/17 37.0 0.00 0.01
BAC 171117P00013000 P 11/17/17 13.0 0.00 0.01
BAC 171117P00014000 P 11/17/17 14.0 0.00 0.01
BAC 171117P00015000 P 11/17/17 15.0 0.00 0.02
BAC 171117P00016000 P 11/17/17 16.0 0.01 0.02
BAC 171117P00017000 P 11/17/17 17.0 0.02 0.04
BAC 171117P00018000 P 11/17/17 18.0 0.05 0.06
BAC 171117P00019000 P 11/17/17 19.0 0.10 0.11
BAC 171117P00020000 P 11/17/17 20.0 0.18 0.20
BAC 171117P00021000 P 11/17/17 21.0 0.32 0.34
BAC 171117P00022000 P 11/17/17 22.0 0.54 0.56
BAC 171117P00023000 P 11/17/17 23.0 0.88 0.89
BAC 171117P00024000 P 11/17/17 24.0 1.35 1.37
BAC 171117P00025000 P 11/17/17 25.0 1.96 1.99
BAC 171117P00026000 P 11/17/17 26.0 2.72 2.74
BAC 171117P00027000 P 11/17/17 27.0 3.55 3.60
BAC 171117P00028000 P 11/17/17 28.0 4.50 4.55
BAC 171117P00029000 P 11/17/17 29.0 5.45 5.55
BAC 171117P00030000 P 11/17/17 30.0 6.45 6.55
BAC 171117P00031000 P 11/17/17 31.0 7.45 7.55
BAC 171117P00032000 P 11/17/17 32.0 8.45 8.55
BAC 171117P00033000 P 11/17/17 33.0 9.45 9.55
BAC 171117P00034000 P 11/17/17 34.0 10.45 10.55
BAC 171117P00035000 P 11/17/17 35.0 11.45 11.55
BAC 171117P00036000 P 11/17/17 36.0 12.45 12.55
BAC 171117P00037000 P 11/17/17 37.0 13.45 13.50
BAC 171215C00013000 C 12/15/17 13.0 10.55 10.65
BAC 171215C00014000 C 12/15/17 14.0 9.60 9.65
BAC 171215C00015000 C 12/15/17 15.0 8.60 8.65
BAC 171215C00016000 C 12/15/17 16.0 7.60 7.65
BAC 171215C00017000 C 12/15/17 17.0 6.60 6.65
BAC 171215C00018000 C 12/15/17 18.0 5.65 5.70
BAC 171215C00019000 C 12/15/17 19.0 4.70 4.75
BAC 171215C00020000 C 12/15/17 20.0 3.80 3.85
BAC 171215C00021000 C 12/15/17 21.0 2.98 3.05
BAC 171215C00022000 C 12/15/17 22.0 2.23 2.26
BAC 171215C00023000 C 12/15/17 23.0 1.59 1.62
BAC 171215C00024000 C 12/15/17 24.0 1.07 1.10
BAC 171215C00025000 C 12/15/17 25.0 0.68 0.70
BAC 171215C00026000 C 12/15/17 26.0 0.40 0.42
BAC 171215C00027000 C 12/15/17 27.0 0.22 0.24
BAC 171215C00028000 C 12/15/17 28.0 0.11 0.13
BAC 171215C00029000 C 12/15/17 29.0 0.06 0.08
BAC 171215C00030000 C 12/15/17 30.0 0.04 0.05
BAC 171215C00031000 C 12/15/17 31.0 0.01 0.03
BAC 171215C00032000 C 12/15/17 32.0 0.00 0.02
BAC 171215C00033000 C 12/15/17 33.0 0.00 0.01
BAC 171215C00034000 C 12/15/17 34.0 0.00 0.01
BAC 171215C00035000 C 12/15/17 35.0 0.00 0.01
BAC 171215C00036000 C 12/15/17 36.0 0.00 0.01
BAC 171215C00037000 C 12/15/17 37.0 0.00 0.01
BAC 171215P00013000 P 12/15/17 13.0 0.00 0.02
BAC 171215P00014000 P 12/15/17 14.0 0.00 0.02
BAC 171215P00015000 P 12/15/17 15.0 0.01 0.03
BAC 171215P00016000 P 12/15/17 16.0 0.03 0.04
BAC 171215P00017000 P 12/15/17 17.0 0.05 0.06
BAC 171215P00018000 P 12/15/17 18.0 0.09 0.10
BAC 171215P00019000 P 12/15/17 19.0 0.16 0.18
BAC 171215P00020000 P 12/15/17 20.0 0.27 0.29
BAC 171215P00021000 P 12/15/17 21.0 0.44 0.46
BAC 171215P00022000 P 12/15/17 22.0 0.70 0.73
BAC 171215P00023000 P 12/15/17 23.0 1.06 1.09
BAC 171215P00024000 P 12/15/17 24.0 1.55 1.57
BAC 171215P00025000 P 12/15/17 25.0 2.16 2.19
BAC 171215P00026000 P 12/15/17 26.0 2.88 2.92
BAC 171215P00027000 P 12/15/17 27.0 3.70 3.75
BAC 171215P00028000 P 12/15/17 28.0 4.55 4.65
BAC 171215P00029000 P 12/15/17 29.0 5.50 5.60
BAC 171215P00030000 P 12/15/17 30.0 6.45 6.55
BAC 171215P00031000 P 12/15/17 31.0 7.45 7.55
BAC 171215P00032000 P 12/15/17 32.0 8.45 8.55
BAC 171215P00033000 P 12/15/17 33.0 9.45 9.55
BAC 171215P00034000 P 12/15/17 34.0 10.45 10.55
BAC 171215P00035000 P 12/15/17 35.0 11.45 11.55
BAC 171215P00036000 P 12/15/17 36.0 12.45 12.55
BAC 171215P00037000 P 12/15/17 37.0 13.45 13.50
BAC 180119C00002000 C 01/19/18 2.0 21.50 21.80
BAC 180119C00003000 C 01/19/18 3.0 20.50 20.85
BAC 180119C00004000 C 01/19/18 4.0 19.25 19.90
BAC 180119C00005000 C 01/19/18 5.0 18.50 18.70
BAC 180119C00008000 C 01/19/18 8.0 15.55 15.70
BAC 180119C00010000 C 01/19/18 10.0 13.55 13.70
BAC 180119C00013000 C 01/19/18 13.0 10.55 10.70
BAC 180119C00014000 C 01/19/18 14.0 9.55 9.70
BAC 180119C00015000 C 01/19/18 15.0 8.55 8.70
BAC 180119C00016000 C 01/19/18 16.0 7.55 7.70
BAC 180119C00017000 C 01/19/18 17.0 6.60 6.75
BAC 180119C00018000 C 01/19/18 18.0 5.65 5.80
BAC 180119C00019000 C 01/19/18 19.0 4.75 4.90
BAC 180119C00020000 C 01/19/18 20.0 3.85 3.95
BAC 180119C00021000 C 01/19/18 21.0 3.05 3.15
BAC 180119C00022000 C 01/19/18 22.0 2.39 2.43
BAC 180119C00023000 C 01/19/18 23.0 1.78 1.82
BAC 180119C00024000 C 01/19/18 24.0 1.27 1.29
BAC 180119C00025000 C 01/19/18 25.0 0.87 0.89
BAC 180119C00026000 C 01/19/18 26.0 0.57 0.59
BAC 180119C00027000 C 01/19/18 27.0 0.37 0.38
BAC 180119C00028000 C 01/19/18 28.0 0.23 0.24
BAC 180119C00029000 C 01/19/18 29.0 0.11 0.15
BAC 180119C00030000 C 01/19/18 30.0 0.09 0.10
BAC 180119C00031000 C 01/19/18 31.0 0.05 0.06
BAC 180119C00032000 C 01/19/18 32.0 0.03 0.04
BAC 180119C00033000 C 01/19/18 33.0 0.00 0.03
BAC 180119C00034000 C 01/19/18 34.0 0.00 0.02
BAC 180119C00035000 C 01/19/18 35.0 0.00 0.02
BAC 180119C00036000 C 01/19/18 36.0 0.00 0.02
BAC 180119C00037000 C 01/19/18 37.0 0.00 0.02
BAC 180119P00002000 P 01/19/18 2.0 0.00 0.01
BAC 180119P00003000 P 01/19/18 3.0 0.00 0.01
BAC 180119P00004000 P 01/19/18 4.0 0.00 0.01
BAC 180119P00005000 P 01/19/18 5.0 0.00 0.01
BAC 180119P00008000 P 01/19/18 8.0 0.00 0.01
BAC 180119P00010000 P 01/19/18 10.0 0.00 0.01
BAC 180119P00013000 P 01/19/18 13.0 0.01 0.03
BAC 180119P00014000 P 01/19/18 14.0 0.02 0.03
BAC 180119P00015000 P 01/19/18 15.0 0.04 0.05
BAC 180119P00016000 P 01/19/18 16.0 0.05 0.06
BAC 180119P00017000 P 01/19/18 17.0 0.09 0.10
BAC 180119P00018000 P 01/19/18 18.0 0.14 0.15
BAC 180119P00019000 P 01/19/18 19.0 0.23 0.24
BAC 180119P00020000 P 01/19/18 20.0 0.37 0.39
BAC 180119P00021000 P 01/19/18 21.0 0.57 0.59
BAC 180119P00022000 P 01/19/18 22.0 0.85 0.87
BAC 180119P00023000 P 01/19/18 23.0 1.24 1.25
BAC 180119P00024000 P 01/19/18 24.0 1.72 1.75
BAC 180119P00025000 P 01/19/18 25.0 2.31 2.36
BAC 180119P00026000 P 01/19/18 26.0 3.00 3.10
BAC 180119P00027000 P 01/19/18 27.0 3.70 3.90
BAC 180119P00028000 P 01/19/18 28.0 4.60 4.75
BAC 180119P00029000 P 01/19/18 29.0 5.50 5.70
BAC 180119P00030000 P 01/19/18 30.0 6.45 6.65
BAC 180119P00031000 P 01/19/18 31.0 7.45 7.60
BAC 180119P00032000 P 01/19/18 32.0 8.40 8.60
BAC 180119P00033000 P 01/19/18 33.0 9.40 9.60
BAC 180119P00034000 P 01/19/18 34.0 10.40 10.55
BAC 180119P00035000 P 01/19/18 35.0 11.40 11.60
BAC 180119P00036000 P 01/19/18 36.0 12.40 12.60
BAC 180119P00037000 P 01/19/18 37.0 13.40 13.60
BAC 180216C00013000 C 02/16/18 13.0 10.55 10.70
BAC 180216C00014000 C 02/16/18 14.0 9.55 9.70
BAC 180216C00015000 C 02/16/18 15.0 8.55 8.70
BAC 180216C00016000 C 02/16/18 16.0 7.55 7.75
BAC 180216C00017000 C 02/16/18 17.0 6.60 6.80
BAC 180216C00018000 C 02/16/18 18.0 5.70 5.85
BAC 180216C00019000 C 02/16/18 19.0 4.80 4.90
BAC 180216C00020000 C 02/16/18 20.0 3.95 4.10
BAC 180216C00021000 C 02/16/18 21.0 3.20 3.30
BAC 180216C00022000 C 02/16/18 22.0 2.52 2.56
BAC 180216C00023000 C 02/16/18 23.0 1.92 1.95
BAC 180216C00024000 C 02/16/18 24.0 1.41 1.43
BAC 180216C00025000 C 02/16/18 25.0 1.01 1.02
BAC 180216C00026000 C 02/16/18 26.0 0.70 0.71
BAC 180216C00027000 C 02/16/18 27.0 0.46 0.47
BAC 180216C00028000 C 02/16/18 28.0 0.28 0.31
BAC 180216C00029000 C 02/16/18 29.0 0.17 0.20
BAC 180216C00030000 C 02/16/18 30.0 0.12 0.13
BAC 180216C00031000 C 02/16/18 31.0 0.07 0.09
BAC 180216C00032000 C 02/16/18 32.0 0.04 0.06
BAC 180216C00033000 C 02/16/18 33.0 0.02 0.04
BAC 180216C00034000 C 02/16/18 34.0 0.01 0.03
BAC 180216C00035000 C 02/16/18 35.0 0.00 0.02
BAC 180216C00036000 C 02/16/18 36.0 0.00 0.02
BAC 180216P00013000 P 02/16/18 13.0 0.01 0.03
BAC 180216P00014000 P 02/16/18 14.0 0.02 0.04
BAC 180216P00015000 P 02/16/18 15.0 0.04 0.06
BAC 180216P00016000 P 02/16/18 16.0 0.07 0.08
BAC 180216P00017000 P 02/16/18 17.0 0.12 0.13
BAC 180216P00018000 P 02/16/18 18.0 0.19 0.20
BAC 180216P00019000 P 02/16/18 19.0 0.30 0.31
BAC 180216P00020000 P 02/16/18 20.0 0.45 0.47
BAC 180216P00021000 P 02/16/18 21.0 0.67 0.69
BAC 180216P00022000 P 02/16/18 22.0 0.97 0.99
BAC 180216P00023000 P 02/16/18 23.0 1.36 1.39
BAC 180216P00024000 P 02/16/18 24.0 1.84 1.88
BAC 180216P00025000 P 02/16/18 25.0 2.44 2.47
BAC 180216P00026000 P 02/16/18 26.0 3.05 3.20
BAC 180216P00027000 P 02/16/18 27.0 3.85 3.95
BAC 180216P00028000 P 02/16/18 28.0 4.70 4.80
BAC 180216P00029000 P 02/16/18 29.0 5.55 5.70
BAC 180216P00030000 P 02/16/18 30.0 6.50 6.65
BAC 180216P00031000 P 02/16/18 31.0 7.45 7.60
BAC 180216P00032000 P 02/16/18 32.0 8.45 8.60
BAC 180216P00033000 P 02/16/18 33.0 9.40 9.55
BAC 180216P00034000 P 02/16/18 34.0 10.40 10.60
BAC 180216P00035000 P 02/16/18 35.0 11.40 11.60
BAC 180216P00036000 P 02/16/18 36.0 12.40 12.60
BAC 180518C00015000 C 05/18/18 15.0 8.55 8.80
BAC 180518C00018000 C 05/18/18 18.0 5.85 6.00
BAC 180518C00020000 C 05/18/18 20.0 4.20 4.35
BAC 180518C00022000 C 05/18/18 22.0 2.88 2.93
BAC 180518C00025000 C 05/18/18 25.0 1.40 1.44
BAC 180518C00027000 C 05/18/18 27.0 0.79 0.83
BAC 180518C00030000 C 05/18/18 30.0 0.30 0.34
BAC 180518C00032000 C 05/18/18 32.0 0.15 0.18
BAC 180518C00035000 C 05/18/18 35.0 0.04 0.07
BAC 180518P00015000 P 05/18/18 15.0 0.11 0.13
BAC 180518P00018000 P 05/18/18 18.0 0.37 0.40
BAC 180518P00020000 P 05/18/18 20.0 0.74 0.75
BAC 180518P00022000 P 05/18/18 22.0 1.36 1.40
BAC 180518P00025000 P 05/18/18 25.0 2.86 2.90
BAC 180518P00027000 P 05/18/18 27.0 4.20 4.30
BAC 180518P00030000 P 05/18/18 30.0 6.65 6.80
BAC 180518P00032000 P 05/18/18 32.0 8.50 8.70
BAC 180518P00035000 P 05/18/18 35.0 11.40 11.60
BAC 180615C00013000 C 06/15/18 13.0 10.50 10.75
BAC 180615C00015000 C 06/15/18 15.0 8.55 8.85
BAC 180615C00018000 C 06/15/18 18.0 5.90 6.10
BAC 180615C00020000 C 06/15/18 20.0 4.30 4.40
BAC 180615C00022000 C 06/15/18 22.0 3.00 3.05
BAC 180615C00025000 C 06/15/18 25.0 1.51 1.56
BAC 180615C00027000 C 06/15/18 27.0 0.89 0.93
BAC 180615C00030000 C 06/15/18 30.0 0.35 0.41
BAC 180615C00032000 C 06/15/18 32.0 0.20 0.22
BAC 180615C00035000 C 06/15/18 35.0 0.08 0.10
BAC 180615P00013000 P 06/15/18 13.0 0.06 0.07
BAC 180615P00015000 P 06/15/18 15.0 0.13 0.16
BAC 180615P00018000 P 06/15/18 18.0 0.43 0.46
BAC 180615P00020000 P 06/15/18 20.0 0.84 0.88
BAC 180615P00022000 P 06/15/18 22.0 1.49 1.52
BAC 180615P00025000 P 06/15/18 25.0 2.99 3.05
BAC 180615P00027000 P 06/15/18 27.0 4.30 4.45
BAC 180615P00030000 P 06/15/18 30.0 6.65 6.90
BAC 180615P00032000 P 06/15/18 32.0 8.40 8.75
BAC 180615P00035000 P 06/15/18 35.0 11.35 11.60
BAC 190118C00003000 C 01/18/19 3.0 20.50 20.80
BAC 190118C00005000 C 01/18/19 5.0 18.50 18.80
BAC 190118C00008000 C 01/18/19 8.0 15.50 15.75
BAC 190118C00010000 C 01/18/19 10.0 13.55 13.75
BAC 190118C00013000 C 01/18/19 13.0 10.50 10.70
BAC 190118C00015000 C 01/18/19 15.0 8.65 8.85
BAC 190118C00017000 C 01/18/19 17.0 7.05 7.25
BAC 190118C00020000 C 01/18/19 20.0 4.90 5.05
BAC 190118C00022000 C 01/18/19 22.0 3.75 3.85
BAC 190118C00025000 C 01/18/19 25.0 2.38 2.40
BAC 190118C00027000 C 01/18/19 27.0 1.70 1.73
BAC 190118C00030000 C 01/18/19 30.0 1.00 1.01
BAC 190118C00032000 C 01/18/19 32.0 0.69 0.70
BAC 190118C00035000 C 01/18/19 35.0 0.39 0.42
BAC 190118C00037000 C 01/18/19 37.0 0.25 0.28
BAC 190118P00003000 P 01/18/19 3.0 0.00 0.01
BAC 190118P00005000 P 01/18/19 5.0 0.00 0.03
BAC 190118P00008000 P 01/18/19 8.0 0.02 0.05
BAC 190118P00010000 P 01/18/19 10.0 0.06 0.08
BAC 190118P00013000 P 01/18/19 13.0 0.21 0.23
BAC 190118P00015000 P 01/18/19 15.0 0.40 0.42
BAC 190118P00017000 P 01/18/19 17.0 0.72 0.76
BAC 190118P00020000 P 01/18/19 20.0 1.49 1.55
BAC 190118P00022000 P 01/18/19 22.0 2.26 2.32
BAC 190118P00025000 P 01/18/19 25.0 3.80 3.90
BAC 190118P00027000 P 01/18/19 27.0 5.05 5.20
BAC 190118P00030000 P 01/18/19 30.0 7.30 7.50
BAC 190118P00032000 P 01/18/19 32.0 8.95 9.15
BAC 190118P00035000 P 01/18/19 35.0 11.55 11.80
BAC 190118P00037000 P 01/18/19 37.0 13.40 13.70

OPRA data is delayed 15 minutes.